Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 8.379 | 8.412 | 8.314 | 8.346 | 2,446,140 | -0.03(-0.39%) |
Jul 29, 2004 | 8.418 | 8.464 | 8.353 | 8.379 | 1,971,409 | +0.01(+0.08%) |
Jul 28, 2004 | 8.412 | 8.451 | 8.242 | 8.373 | 1,975,239 | -0.01(-0.08%) |
Jul 27, 2004 | 8.327 | 8.425 | 8.327 | 8.379 | 3,497,354 | +0.05(+0.55%) |
Jul 26, 2004 | 8.307 | 8.431 | 8.236 | 8.333 | 2,305,468 | +0.00(+0.00%) |
Jul 23, 2004 | 8.464 | 8.464 | 8.281 | 8.333 | 3,139,083 | -0.13(-1.54%) |
Jul 22, 2004 | 8.438 | 8.477 | 8.301 | 8.464 | 2,270,836 | -0.02(-0.23%) |
Jul 21, 2004 | 8.484 | 8.653 | 8.431 | 8.484 | 4,502,137 | -0.01(-0.08%) |
Jul 20, 2004 | 8.386 | 8.516 | 8.294 | 8.490 | 2,433,422 | +0.09(+1.09%) |
Jul 19, 2004 | 8.366 | 8.457 | 8.333 | 8.399 | 3,039,938 | +0.03(+0.39%) |
Jul 16, 2004 | 8.542 | 8.562 | 8.360 | 8.366 | 4,960,319 | -0.15(-1.76%) |
Jul 15, 2004 | 8.516 | 8.581 | 8.431 | 8.516 | 2,588,805 | +0.03(+0.31%) |
Jul 14, 2004 | 8.484 | 8.581 | 8.418 | 8.490 | 4,935,188 | -0.07(-0.84%) |
Jul 13, 2004 | 8.366 | 8.562 | 8.353 | 8.562 | 3,523,711 | +0.16(+1.94%) |
Jul 12, 2004 | 8.464 | 8.529 | 8.275 | 8.399 | 2,705,419 | -0.12(-1.38%) |
Jul 09, 2004 | 8.594 | 8.594 | 8.464 | 8.516 | 2,235,438 | +0.00(+0.00%) |
Jul 08, 2004 | 8.516 | 8.608 | 8.484 | 8.516 | 6,164,005 | +0.01(+0.15%) |
Jul 07, 2004 | 8.497 | 8.601 | 8.425 | 8.503 | 4,844,165 | -0.04(-0.46%) |
Jul 06, 2004 | 8.549 | 8.594 | 8.451 | 8.542 | 8,868,812 | -0.10(-1.21%) |
Jul 02, 2004 | 8.895 | 8.914 | 8.647 | 8.647 | 4,574,006 | -0.24(-2.72%) |
Jul 01, 2004 | 8.993 | 8.993 | 8.849 | 8.888 | 2,629,107 | -0.07(-0.80%) |
Jun 30, 2004 | 9.006 | 9.058 | 8.901 | 8.960 | 5,983,031 | -0.02(-0.22%) |
Jun 29, 2004 | 9.084 | 9.175 | 8.979 | 8.979 | 6,492,701 | -0.12(-1.36%) |
Jun 28, 2004 | 9.038 | 9.195 | 9.019 | 9.103 | 4,013,614 | -0.03(-0.36%) |
Jun 25, 2004 | 9.169 | 9.175 | 9.019 | 9.136 | 14,162,118 | -0.06(-0.64%) |
Jun 24, 2004 | 9.071 | 9.247 | 9.058 | 9.195 | 3,600,637 | +0.08(+0.93%) |
Jun 23, 2004 | 9.038 | 9.117 | 8.960 | 9.110 | 2,919,800 | +0.10(+1.09%) |
Jun 22, 2004 | 9.136 | 9.136 | 8.810 | 9.012 | 4,981,926 | -0.16(-1.71%) |
Jun 21, 2004 | 9.462 | 9.482 | 9.143 | 9.169 | 2,765,489 | -0.30(-3.17%) |
Jun 18, 2004 | 9.378 | 9.541 | 9.351 | 9.469 | 3,076,869 | +0.01(+0.07%) |
Jun 17, 2004 | 9.475 | 9.547 | 9.345 | 9.462 | 2,560,763 | -0.07(-0.68%) |
Jun 16, 2004 | 9.508 | 9.528 | 9.430 | 9.528 | 4,531,559 | +0.08(+0.90%) |
Jun 15, 2004 | 9.456 | 9.632 | 9.406 | 9.443 | 2,865,400 | +0.06(+0.63%) |
Jun 14, 2004 | 9.580 | 9.580 | 9.351 | 9.384 | 1,222,074 | -0.20(-2.04%) |
Jun 10, 2004 | 9.658 | 9.658 | 9.515 | 9.580 | 3,104,298 | +0.16(+1.73%) |
Jun 09, 2004 | 9.567 | 9.658 | 9.410 | 9.417 | 3,217,235 | -0.18(-1.84%) |
Jun 08, 2004 | 9.214 | 9.606 | 9.195 | 9.593 | 5,323,494 | +0.34(+3.67%) |
Jun 07, 2004 | 9.201 | 9.260 | 9.117 | 9.254 | 8,104,460 | +0.14(+1.50%) |
Jun 04, 2004 | 9.280 | 9.319 | 9.084 | 9.117 | 3,315,767 | -0.16(-1.76%) |
Jun 03, 2004 | 9.286 | 9.319 | 9.136 | 9.280 | 3,516,815 | -0.01(-0.14%) |
Jun 02, 2004 | 9.227 | 9.325 | 9.169 | 9.293 | 2,893,749 | +0.07(+0.71%) |
Jun 01, 2004 | 9.391 | 9.391 | 9.175 | 9.227 | 3,632,357 | -0.16(-1.67%) |
May 28, 2004 | 9.410 | 9.423 | 9.267 | 9.384 | 2,629,567 | -0.01(-0.14%) |
May 27, 2004 | 9.410 | 9.430 | 9.286 | 9.397 | 5,325,332 | +0.03(+0.28%) |
May 26, 2004 | 9.332 | 9.462 | 9.332 | 9.371 | 3,718,324 | -0.01(-0.07%) |
May 25, 2004 | 9.306 | 9.436 | 9.208 | 9.378 | 3,273,320 | +0.01(+0.14%) |
May 24, 2004 | 9.358 | 9.397 | 9.280 | 9.365 | 2,340,713 | +0.10(+1.06%) |
May 21, 2004 | 9.254 | 9.293 | 9.201 | 9.267 | 5,673,643 | +0.07(+0.71%) |
May 20, 2004 | 9.273 | 9.345 | 9.143 | 9.201 | 2,196,056 | -0.07(-0.77%) |
May 19, 2004 | 9.208 | 9.410 | 9.162 | 9.273 | 2,947,076 | +0.13(+1.43%) |
May 18, 2004 | 9.136 | 9.280 | 9.071 | 9.143 | 2,414,727 | +0.04(+0.43%) |
May 17, 2004 | 9.169 | 9.554 | 9.038 | 9.103 | 2,389,289 | -0.23(-2.45%) |
May 14, 2004 | 9.293 | 9.449 | 9.267 | 9.332 | 2,496,709 | +0.05(+0.49%) |
May 13, 2004 | 9.338 | 9.410 | 9.136 | 9.286 | 3,867,118 | -0.12(-1.25%) |
May 12, 2004 | 9.534 | 9.534 | 9.097 | 9.404 | 3,082,232 | -0.12(-1.30%) |
May 11, 2004 | 9.462 | 9.639 | 9.345 | 9.528 | 5,299,129 | +0.14(+1.46%) |
May 10, 2004 | 9.965 | 9.971 | 9.319 | 9.391 | 7,028,728 | -0.63(-6.25%) |
May 07, 2004 | 10.08 | 10.28 | 9.874 | 10.02 | 4,749,157 | -0.12(-1.22%) |
May 06, 2004 | 10.25 | 10.34 | 10.12 | 10.14 | 1,795,185 | -0.18(-1.77%) |
May 05, 2004 | 10.24 | 10.43 | 10.24 | 10.32 | 1,503,879 | +0.10(+0.96%) |
May 04, 2004 | 10.35 | 10.35 | 10.17 | 10.23 | 3,487,853 | -0.12(-1.20%) |